FTV: Fortive Corporation

As of Friday, August 22nd, 2025

$ 49.31

+1.55 +3.25%

Open: 48.18
High: 49.52
Low: 47.98
Volume: 3,700,728
Previous Close on Thursday, August 21st, 2025

$ 47.76

-0.28 -0.58%

Open: 48.00
High: 48.71
Low: 47.62
Volume: 4,113,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 48.18 49.52 47.98 49.31 3,700,728 +1.55 +3.25
2025-08-21 48.00 48.71 47.62 47.76 4,113,585 -0.28 -0.58
2025-08-20 48.20 48.51 47.68 48.04 7,630,264 -0.12 -0.25
2025-08-19 47.97 48.73 47.80 48.16 2,587,520 +0.41 +0.86
2025-08-18 48.13 48.42 47.75 47.75 3,419,607 -0.41 -0.85
2025-08-15 48.01 48.37 47.78 48.16 5,617,081 +0.36 +0.75
2025-08-14 47.94 48.22 47.59 47.80 4,438,581 -0.93 -1.91
2025-08-13 47.86 48.87 47.61 48.73 6,235,088 +1.08 +2.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.52
On 2025-08-22		 47.62
On 2025-08-21		 1.15 2.39 48.73
On 2025-08-19		 47.62
On 2025-08-21		 -2.28 48.20
10D 49.52
On 2025-08-22		 46.34
On 2025-08-11		 2.21 4.69 48.87
On 2025-08-13		 47.59
On 2025-08-14		 -2.62 48.01
20D 52.86
On 2025-07-30		 46.34
On 2025-08-11		 -2.21 -4.29 52.86
On 2025-07-30		 46.34
On 2025-08-11		 -12.33 48.21
WTD 49.52
On 2025-08-22		 47.62
On 2025-08-21		 1.15 2.39 48.73
On 2025-08-19		 47.62
On 2025-08-21		 -2.28 48.20
MTD 49.52
On 2025-08-22		 46.34
On 2025-08-11		 1.38 2.88 48.96
On 2025-08-05		 46.34
On 2025-08-11		 -5.35 47.77
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

49.31 +1.55 +3.25 3,700,728